Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.830 | 4.950 | 4.760 | 4.760 | 1,658,319 | -0.08(-1.65%) |
Jun 29, 2021 | 4.950 | 5.010 | 4.830 | 4.840 | 1,018,870 | -0.08(-1.63%) |
Jun 28, 2021 | 5.270 | 5.340 | 4.725 | 4.920 | 2,144,436 | -0.42(-7.87%) |
Jun 25, 2021 | 5.660 | 5.680 | 5.340 | 5.340 | 2,916,363 | -0.29(-5.15%) |
Jun 24, 2021 | 5.640 | 5.695 | 5.525 | 5.630 | 2,308,897 | +0.02(+0.36%) |
Jun 23, 2021 | 5.650 | 5.840 | 5.575 | 5.610 | 2,377,107 | +0.01(+0.18%) |
Jun 22, 2021 | 5.670 | 5.670 | 5.450 | 5.600 | 1,548,790 | -0.08(-1.41%) |
Jun 21, 2021 | 5.300 | 5.750 | 5.300 | 5.680 | 1,872,970 | +0.45(+8.60%) |
Jun 18, 2021 | 5.100 | 5.370 | 5.090 | 5.230 | 3,298,249 | -0.02(-0.38%) |
Jun 17, 2021 | 5.660 | 5.775 | 5.110 | 5.250 | 3,292,139 | -0.42(-7.41%) |
Jun 16, 2021 | 5.670 | 5.800 | 5.490 | 5.670 | 2,056,774 | +0.01(+0.18%) |
Jun 15, 2021 | 5.350 | 5.710 | 5.350 | 5.660 | 2,169,228 | +0.34(+6.39%) |
Jun 14, 2021 | 5.390 | 5.500 | 5.275 | 5.320 | 1,816,292 | +0.01(+0.19%) |
Jun 11, 2021 | 5.020 | 5.310 | 4.990 | 5.310 | 2,711,218 | +0.38(+7.71%) |
Jun 10, 2021 | 4.760 | 5.095 | 4.695 | 4.930 | 2,242,510 | +0.24(+5.12%) |
Jun 09, 2021 | 4.870 | 4.945 | 4.650 | 4.690 | 1,833,605 | -0.18(-3.70%) |
Jun 08, 2021 | 4.940 | 5.020 | 4.760 | 4.870 | 1,914,317 | -0.10(-2.01%) |
Jun 07, 2021 | 5.300 | 5.430 | 4.960 | 4.970 | 1,565,590 | -0.31(-5.87%) |
Jun 04, 2021 | 5.260 | 5.310 | 5.100 | 5.280 | 1,575,429 | +0.08(+1.54%) |
Jun 03, 2021 | 5.070 | 5.340 | 5.010 | 5.200 | 1,830,495 | +0.07(+1.36%) |
Jun 02, 2021 | 4.700 | 5.130 | 4.620 | 5.130 | 2,982,015 | +0.51(+11.04%) |
Jun 01, 2021 | 4.420 | 4.660 | 4.380 | 4.620 | 2,134,981 | +0.37(+8.71%) |
May 28, 2021 | 4.370 | 4.370 | 4.220 | 4.250 | 637,707 | -0.10(-2.30%) |
May 27, 2021 | 4.330 | 4.415 | 4.290 | 4.350 | 1,338,682 | +0.07(+1.64%) |
May 26, 2021 | 4.200 | 4.340 | 4.095 | 4.280 | 761,398 | +0.08(+1.90%) |
May 25, 2021 | 4.480 | 4.530 | 4.200 | 4.200 | 1,039,314 | -0.33(-7.28%) |
May 24, 2021 | 4.580 | 4.605 | 4.440 | 4.530 | 841,149 | +0.03(+0.67%) |
May 21, 2021 | 4.580 | 4.630 | 4.450 | 4.500 | 1,344,773 | +0.03(+0.67%) |
May 20, 2021 | 4.480 | 4.505 | 4.320 | 4.470 | 1,028,320 | -0.01(-0.22%) |
May 19, 2021 | 4.470 | 4.610 | 4.400 | 4.480 | 1,726,641 | -0.18(-3.86%) |
May 18, 2021 | 4.810 | 4.810 | 4.650 | 4.660 | 1,420,554 | -0.13(-2.71%) |
May 17, 2021 | 4.570 | 4.790 | 4.370 | 4.790 | 2,202,489 | +0.17(+3.68%) |
May 14, 2021 | 4.300 | 4.680 | 4.300 | 4.620 | 2,474,414 | +0.37(+8.71%) |
May 13, 2021 | 4.290 | 4.420 | 4.020 | 4.250 | 1,778,583 | -0.10(-2.30%) |
May 12, 2021 | 4.220 | 4.630 | 4.205 | 4.350 | 2,456,136 | +0.16(+3.82%) |
May 11, 2021 | 4.090 | 4.350 | 4.050 | 4.190 | 2,020,689 | -0.14(-3.23%) |
May 10, 2021 | 4.500 | 4.689 | 4.310 | 4.330 | 2,718,829 | -0.03(-0.69%) |
May 07, 2021 | 4.020 | 4.360 | 3.970 | 4.360 | 3,248,496 | +0.29(+7.13%) |
May 06, 2021 | 3.910 | 4.105 | 3.740 | 4.070 | 2,496,856 | +0.16(+4.09%) |
May 05, 2021 | 3.940 | 4.130 | 3.855 | 3.910 | 2,943,802 | +0.03(+0.77%) |
May 04, 2021 | 3.840 | 3.950 | 3.720 | 3.880 | 1,751,617 | -0.03(-0.77%) |
May 03, 2021 | 3.810 | 3.940 | 3.750 | 3.910 | 2,655,176 | +0.32(+8.91%) |
Apr 30, 2021 | 3.720 | 3.810 | 3.580 | 3.590 | 1,607,100 | -0.23(-6.02%) |
Apr 29, 2021 | 3.800 | 3.970 | 3.720 | 3.820 | 1,640,384 | +0.08(+2.14%) |
Apr 28, 2021 | 3.430 | 3.770 | 3.420 | 3.740 | 2,667,751 | +0.34(+10.00%) |
Apr 27, 2021 | 3.410 | 3.420 | 3.280 | 3.400 | 2,753,278 | +0.02(+0.59%) |
Apr 26, 2021 | 3.300 | 3.420 | 3.250 | 3.380 | 1,003,253 | +0.09(+2.74%) |
Apr 23, 2021 | 3.210 | 3.330 | 3.140 | 3.290 | 1,635,100 | +0.09(+2.81%) |
Apr 22, 2021 | 3.380 | 3.380 | 3.180 | 3.200 | 1,534,058 | -0.11(-3.32%) |
Apr 21, 2021 | 3.240 | 3.390 | 3.125 | 3.310 | 3,247,935 | +0.05(+1.53%) |
Apr 20, 2021 | 3.480 | 3.480 | 3.205 | 3.260 | 3,102,732 | -0.24(-6.86%) |
Apr 19, 2021 | 3.540 | 3.565 | 3.440 | 3.500 | 979,520 | -0.05(-1.41%) |
Apr 16, 2021 | 3.930 | 3.930 | 3.550 | 3.550 | 1,354,600 | -0.34(-8.74%) |
Apr 15, 2021 | 3.900 | 3.930 | 3.800 | 3.890 | 1,342,296 | -0.01(-0.26%) |
Apr 14, 2021 | 3.700 | 3.920 | 3.670 | 3.900 | 1,868,698 | +0.23(+6.27%) |
Apr 13, 2021 | 3.780 | 3.810 | 3.610 | 3.670 | 1,729,462 | -0.16(-4.18%) |
Apr 12, 2021 | 3.800 | 3.860 | 3.750 | 3.830 | 2,286,931 | +0.05(+1.32%) |
Apr 09, 2021 | 3.670 | 3.810 | 3.660 | 3.780 | 1,928,000 | +0.06(+1.61%) |
Apr 08, 2021 | 3.770 | 3.780 | 3.600 | 3.720 | 1,049,252 | -0.01(-0.27%) |
Apr 07, 2021 | 3.690 | 3.820 | 3.650 | 3.730 | 1,028,226 | +0.06(+1.63%) |
Apr 06, 2021 | 3.830 | 3.905 | 3.670 | 3.670 | 1,598,780 | -0.07(-1.87%) |
Apr 05, 2021 | 3.890 | 3.890 | 3.615 | 3.740 | 1,419,290 | -0.13(-3.36%) |